32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 185200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 7237 |
| 3 | 20231110 | 185100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20231110 | 185000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20231110 | 184900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20231110 | 184800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20231110 | 184700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20231110 | 184600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20231110 | 184500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20231110 | 184400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20231110 | 184300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20231110 | 184200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20231110 | 184100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20231110 | 184000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20231110 | 183900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20231110 | 183800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20231110 | 183700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20231110 | 183600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20231110 | 183500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20231110 | 183400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20231110 | 183300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20231110 | 183200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20231110 | 183100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20231110 | 183000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20231110 | 182900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20231110 | 182800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20231110 | 182700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20231110 | 182600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20231110 | 182500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20231110 | 182400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20231110 | 182300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20231110 | 182200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 7237 |
| 33 | 20231110 | 182100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20231110 | 182000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20231110 | 181900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20231110 | 181800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20231110 | 181700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20231110 | 181600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20231110 | 181500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20231110 | 181400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20231110 | 181300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20231110 | 181200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20231110 | 181100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20231110 | 181000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20231110 | 180900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20231110 | 180800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20231110 | 180700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20231110 | 180600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20231110 | 180500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20231110 | 180400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20231110 | 180300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20231110 | 180200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20231110 | 180100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20231110 | 180000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20231110 | 175900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20231110 | 175800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20231110 | 175700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20231110 | 175600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20231110 | 175500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20231110 | 175400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20231110 | 175300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20231110 | 175200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 7237 |
| 63 | 20231110 | 175100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20231110 | 175000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20231110 | 174900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20231110 | 174800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20231110 | 174700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20231110 | 174600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20231110 | 174500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20231110 | 174400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20231110 | 174300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20231110 | 174200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20231110 | 174100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20231110 | 174000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20231110 | 173900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20231110 | 173800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20231110 | 173700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20231110 | 173600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20231110 | 173500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20231110 | 173400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20231110 | 173300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20231110 | 173200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20231110 | 173100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20231110 | 173000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20231110 | 172900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20231110 | 172800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20231110 | 172700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20231110 | 172600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20231110 | 172500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20231110 | 172400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20231110 | 172300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20231110 | 172200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 7237 |
| 93 | 20231110 | 172100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20231110 | 172000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20231110 | 171900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20231110 | 171800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20231110 | 171700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20231110 | 171600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20231110 | 171500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20231110 | 171400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20231110 | 171300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20231110 | 171200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20231110 | 171100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20231110 | 171000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20231110 | 170900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20231110 | 170800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20231110 | 170700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20231110 | 170600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20231110 | 170500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20231110 | 170400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20231110 | 170300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20231110 | 170200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20231110 | 170100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20231110 | 170000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20231110 | 165900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20231110 | 165800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20231110 | 165700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20231110 | 165600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20231110 | 165500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20231110 | 165400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20231110 | 165300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20231110 | 165200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 7237 |
| 123 | 20231110 | 165100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20231110 | 165000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20231110 | 164900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20231110 | 164800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20231110 | 164700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20231110 | 164600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20231110 | 164500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20231110 | 164400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20231110 | 164300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20231110 | 164200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20231110 | 164100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20231110 | 164000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20231110 | 163900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20231110 | 163800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20231110 | 163700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20231110 | 163600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20231110 | 163500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20231110 | 163400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20231110 | 163300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20231110 | 163200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20231110 | 163100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20231110 | 163000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20231110 | 162900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20231110 | 162800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20231110 | 162700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20231110 | 162600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20231110 | 162500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20231110 | 162400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20231110 | 162300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20231110 | 162200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 7237 |
| 153 | 20231110 | 162100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20231110 | 162000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20231110 | 161900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20231110 | 161800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20231110 | 161700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20231110 | 161600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20231110 | 161500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20231110 | 161400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20231110 | 161300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20231110 | 161200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20231110 | 161100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20231110 | 161000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20231110 | 160900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20231110 | 160800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20231110 | 160700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20231110 | 160600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20231110 | 160500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20231110 | 160400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20231110 | 160300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20231110 | 160200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20231110 | 160100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20231110 | 160000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20231110 | 155900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20231110 | 155800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20231110 | 155700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20231110 | 155600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20231110 | 155500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20231110 | 155400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20231110 | 155300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20231110 | 155200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 7237 |
| 183 | 20231110 | 155100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20231110 | 155000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20231110 | 154900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20231110 | 154800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20231110 | 154700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20231110 | 154600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20231110 | 154500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20231110 | 154400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20231110 | 154300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20231110 | 154200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20231110 | 154100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20231110 | 154000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20231110 | 153900 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20231110 | 153800 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20231110 | 153700 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20231110 | 153600 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20231110 | 153500 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20231110 | 153400 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20231110 | 153300 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20231110 | 153200 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20231110 | 153100 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20231110 | 153000 | 30201915400 | 33600 | 33600 | 33600 | 33600 | 7237 |
| 205 | 20231110 | 152900 | 29958752200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20231110 | 152800 | 29958752200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20231110 | 152700 | 29958752200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20231110 | 152600 | 29958752200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20231110 | 152500 | 29958752200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20231110 | 152400 | 29958752200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20231110 | 152300 | 29958752200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20231110 | 152200 | 29958752200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 213 | 20231110 | 152100 | 29958752200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20231110 | 152000 | 29958752200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20231110 | 151900 | 29958752200 | 33700 | 33550 | 33700 | 33450 | 5603 |
| 216 | 20231110 | 151800 | 29770464550 | 33550 | 33500 | 33550 | 33450 | 2975 |
| 217 | 20231110 | 151700 | 29670764750 | 33450 | 33500 | 33550 | 33450 | 591 |
| 218 | 20231110 | 151600 | 29650947700 | 33450 | 33550 | 33600 | 33450 | 1757 |
| 219 | 20231110 | 151500 | 29592063200 | 33550 | 33550 | 33600 | 33500 | 388 |
| 220 | 20231110 | 151400 | 29579046700 | 33550 | 33550 | 33550 | 33500 | 366 |
| 221 | 20231110 | 151300 | 29566774500 | 33550 | 33600 | 33600 | 33500 | 1568 |
| 222 | 20231110 | 151200 | 29514164200 | 33600 | 33550 | 33600 | 33550 | 544 |
| 223 | 20231110 | 151100 | 29495899850 | 33500 | 33500 | 33550 | 33450 | 256 |
| 224 | 20231110 | 151000 | 29487317750 | 33500 | 33550 | 33600 | 33500 | 795 |
| 225 | 20231110 | 150900 | 29460669400 | 33550 | 33600 | 33600 | 33500 | 940 |
| 226 | 20231110 | 150800 | 29429159750 | 33600 | 33550 | 33600 | 33500 | 400 |
| 227 | 20231110 | 150700 | 29415731800 | 33550 | 33600 | 33600 | 33500 | 367 |
| 228 | 20231110 | 150600 | 29403420800 | 33550 | 33600 | 33600 | 33550 | 555 |
| 229 | 20231110 | 150500 | 29384792650 | 33600 | 33500 | 33600 | 33450 | 1856 |
| 230 | 20231110 | 150400 | 29322576850 | 33450 | 33500 | 33500 | 33450 | 282 |
| 231 | 20231110 | 150300 | 29313136350 | 33450 | 33450 | 33550 | 33450 | 1397 |
| 232 | 20231110 | 150200 | 29266359050 | 33500 | 33500 | 33500 | 33450 | 957 |
| 233 | 20231110 | 150100 | 29234338250 | 33450 | 33450 | 33500 | 33450 | 373 |
| 234 | 20231110 | 150000 | 29221855000 | 33450 | 33500 | 33500 | 33450 | 218 |
| 235 | 20231110 | 145900 | 29214556400 | 33500 | 33550 | 33550 | 33500 | 516 |
| 236 | 20231110 | 145800 | 29197262650 | 33550 | 33600 | 33600 | 33500 | 271 |
| 237 | 20231110 | 145700 | 29188170800 | 33600 | 33550 | 33600 | 33500 | 459 |
| 238 | 20231110 | 145600 | 29172774900 | 33550 | 33550 | 33600 | 33500 | 662 |
| 239 | 20231110 | 145500 | 29150582250 | 33600 | 33600 | 33600 | 33550 | 875 |
| 240 | 20231110 | 145400 | 29121184350 | 33600 | 33600 | 33600 | 33550 | 485 |
| 241 | 20231110 | 145300 | 29104905950 | 33600 | 33600 | 33600 | 33500 | 165 |
| 242 | 20231110 | 145200 | 29099365100 | 33600 | 33550 | 33600 | 33500 | 597 |
| 243 | 20231110 | 145100 | 29079338050 | 33550 | 33500 | 33550 | 33450 | 147 |
| 244 | 20231110 | 145000 | 29074411400 | 33550 | 33500 | 33550 | 33450 | 525 |
| 245 | 20231110 | 144900 | 29056814900 | 33450 | 33450 | 33500 | 33450 | 919 |
| 246 | 20231110 | 144800 | 29026041400 | 33450 | 33400 | 33450 | 33300 | 4448 |
| 247 | 20231110 | 144700 | 28877593500 | 33450 | 33450 | 33450 | 33400 | 576 |
| 248 | 20231110 | 144600 | 28858343950 | 33450 | 33450 | 33500 | 33400 | 429 |
| 249 | 20231110 | 144500 | 28843996800 | 33450 | 33450 | 33500 | 33400 | 363 |
| 250 | 20231110 | 144400 | 28831852400 | 33450 | 33500 | 33500 | 33450 | 248 |
| 251 | 20231110 | 144300 | 28823546750 | 33500 | 33400 | 33500 | 33400 | 170 |
| 252 | 20231110 | 144200 | 28817858900 | 33450 | 33500 | 33500 | 33400 | 285 |
| 253 | 20231110 | 144100 | 28808333050 | 33450 | 33400 | 33450 | 33350 | 907 |
| 254 | 20231110 | 144000 | 28778046500 | 33400 | 33350 | 33400 | 33350 | 183 |
| 255 | 20231110 | 143900 | 28771936550 | 33350 | 33450 | 33450 | 33350 | 674 |
| 256 | 20231110 | 143800 | 28749442550 | 33400 | 33400 | 33450 | 33350 | 1279 |
| 257 | 20231110 | 143700 | 28706728200 | 33400 | 33400 | 33450 | 33300 | 1768 |
| 258 | 20231110 | 143600 | 28647719950 | 33350 | 33400 | 33450 | 33350 | 514 |
| 259 | 20231110 | 143500 | 28630554850 | 33450 | 33450 | 33450 | 33400 | 947 |
| 260 | 20231110 | 143400 | 28598910450 | 33400 | 33450 | 33500 | 33400 | 1322 |
| 261 | 20231110 | 143300 | 28554721450 | 33450 | 33600 | 33600 | 33450 | 3267 |
| 262 | 20231110 | 143200 | 28445284800 | 33600 | 33600 | 33600 | 33550 | 449 |
| 263 | 20231110 | 143100 | 28430208150 | 33550 | 33600 | 33650 | 33550 | 1609 |
| 264 | 20231110 | 143000 | 28376150050 | 33650 | 33600 | 33700 | 33600 | 982 |
| 265 | 20231110 | 142900 | 28343110150 | 33600 | 33600 | 33700 | 33600 | 575 |
| 266 | 20231110 | 142800 | 28323762700 | 33600 | 33650 | 33700 | 33600 | 204 |
| 267 | 20231110 | 142700 | 28316896200 | 33700 | 33700 | 33700 | 33600 | 142 |
| 268 | 20231110 | 142600 | 28312115900 | 33650 | 33600 | 33700 | 33600 | 227 |
| 269 | 20231110 | 142500 | 28304472150 | 33650 | 33650 | 33700 | 33650 | 1673 |
| 270 | 20231110 | 142400 | 28248166250 | 33650 | 33650 | 33650 | 33600 | 548 |
| 271 | 20231110 | 142300 | 28229750300 | 33650 | 33650 | 33750 | 33600 | 827 |
| 272 | 20231110 | 142200 | 28201922650 | 33600 | 33650 | 33700 | 33600 | 216 |
| 273 | 20231110 | 142100 | 28194653350 | 33650 | 33700 | 33700 | 33600 | 156 |
| 274 | 20231110 | 142000 | 28189404050 | 33650 | 33700 | 33700 | 33650 | 242 |
| 275 | 20231110 | 141900 | 28181249650 | 33700 | 33650 | 33700 | 33600 | 631 |
| 276 | 20231110 | 141800 | 28160014300 | 33600 | 33650 | 33650 | 33600 | 1479 |
| 277 | 20231110 | 141700 | 28110311650 | 33650 | 33750 | 33750 | 33650 | 1431 |
| 278 | 20231110 | 141600 | 28062104200 | 33700 | 33750 | 33750 | 33700 | 191 |
| 279 | 20231110 | 141500 | 28055659200 | 33700 | 33700 | 33750 | 33700 | 432 |
| 280 | 20231110 | 141400 | 28041098250 | 33750 | 33800 | 33800 | 33700 | 843 |
| 281 | 20231110 | 141300 | 28012642650 | 33750 | 33800 | 33800 | 33750 | 161 |
| 282 | 20231110 | 141200 | 28007202100 | 33800 | 33800 | 33800 | 33700 | 1610 |
| 283 | 20231110 | 141100 | 27952796650 | 33800 | 33750 | 33800 | 33700 | 287 |
| 284 | 20231110 | 141000 | 27943114100 | 33750 | 33750 | 33750 | 33700 | 790 |
| 285 | 20231110 | 140900 | 27916483300 | 33700 | 33700 | 33750 | 33700 | 1986 |
| 286 | 20231110 | 140800 | 27849512500 | 33750 | 33700 | 33750 | 33700 | 332 |
| 287 | 20231110 | 140700 | 27838311350 | 33700 | 33800 | 33800 | 33700 | 1116 |
| 288 | 20231110 | 140600 | 27800633850 | 33750 | 33800 | 33850 | 33750 | 93 |
| 289 | 20231110 | 140500 | 27797490350 | 33850 | 33850 | 33850 | 33750 | 980 |
| 290 | 20231110 | 140400 | 27764355300 | 33800 | 33800 | 33850 | 33750 | 1196 |
| 291 | 20231110 | 140300 | 27723906100 | 33750 | 33750 | 33800 | 33750 | 347 |
| 292 | 20231110 | 140200 | 27712193300 | 33750 | 33800 | 33850 | 33750 | 625 |
| 293 | 20231110 | 140100 | 27691085450 | 33800 | 33800 | 33800 | 33750 | 775 |
| 294 | 20231110 | 140000 | 27664893850 | 33800 | 33800 | 33800 | 33750 | 237 |
| 295 | 20231110 | 135900 | 27656891500 | 33750 | 33800 | 33800 | 33750 | 541 |
| 296 | 20231110 | 135800 | 27638612850 | 33750 | 33750 | 33750 | 33700 | 1285 |
| 297 | 20231110 | 135700 | 27595245050 | 33750 | 33700 | 33750 | 33650 | 1960 |
| 298 | 20231110 | 135600 | 27529200250 | 33700 | 33650 | 33700 | 33650 | 647 |
| 299 | 20231110 | 135500 | 27507417400 | 33600 | 33600 | 33650 | 33600 | 287 |
| 300 | 20231110 | 135400 | 27497765550 | 33650 | 33650 | 33650 | 33600 | 154 |
| 301 | 20231110 | 135300 | 27492586850 | 33600 | 33600 | 33650 | 33600 | 235 |
| 302 | 20231110 | 135200 | 27484680300 | 33650 | 33700 | 33700 | 33550 | 1075 |
| 303 | 20231110 | 135100 | 27448567000 | 33700 | 33600 | 33700 | 33600 | 993 |
| 304 | 20231110 | 135000 | 27415131050 | 33700 | 33700 | 33700 | 33600 | 260 |
| 305 | 20231110 | 134900 | 27406371600 | 33700 | 33650 | 33700 | 33600 | 315 |
| 306 | 20231110 | 134800 | 27395767200 | 33600 | 33600 | 33700 | 33550 | 1303 |
| 307 | 20231110 | 134700 | 27351936000 | 33600 | 33600 | 33600 | 33550 | 895 |
| 308 | 20231110 | 134600 | 27321898050 | 33600 | 33550 | 33600 | 33550 | 492 |
| 309 | 20231110 | 134500 | 27305370000 | 33600 | 33650 | 33650 | 33550 | 993 |
| 310 | 20231110 | 134400 | 27272003600 | 33650 | 33650 | 33650 | 33600 | 162 |
| 311 | 20231110 | 134300 | 27266553250 | 33650 | 33650 | 33650 | 33600 | 408 |
| 312 | 20231110 | 134200 | 27252834050 | 33600 | 33650 | 33650 | 33600 | 373 |
| 313 | 20231110 | 134100 | 27240296500 | 33650 | 33600 | 33650 | 33600 | 1355 |
| 314 | 20231110 | 134000 | 27194761750 | 33650 | 33650 | 33650 | 33600 | 292 |
| 315 | 20231110 | 133900 | 27184938050 | 33650 | 33650 | 33650 | 33600 | 453 |
| 316 | 20231110 | 133800 | 27169700350 | 33650 | 33650 | 33650 | 33600 | 57 |
| 317 | 20231110 | 133700 | 27167782350 | 33650 | 33600 | 33650 | 33600 | 946 |
| 318 | 20231110 | 133600 | 27135985550 | 33600 | 33650 | 33650 | 33550 | 395 |
| 319 | 20231110 | 133500 | 27122705500 | 33650 | 33650 | 33650 | 33600 | 143 |
| 320 | 20231110 | 133400 | 27117894150 | 33650 | 33650 | 33650 | 33600 | 713 |
| 321 | 20231110 | 133300 | 27093928800 | 33550 | 33700 | 33700 | 33550 | 1220 |
| 322 | 20231110 | 133200 | 27052922750 | 33700 | 33650 | 33700 | 33600 | 1329 |
| 323 | 20231110 | 133100 | 27008201750 | 33600 | 33650 | 33700 | 33600 | 368 |
| 324 | 20231110 | 133000 | 26995822250 | 33650 | 33600 | 33650 | 33600 | 442 |
| 325 | 20231110 | 132900 | 26980960250 | 33600 | 33700 | 33700 | 33600 | 947 |
| 326 | 20231110 | 132800 | 26949090100 | 33700 | 33700 | 33700 | 33700 | 225 |
| 327 | 20231110 | 132700 | 26941507600 | 33700 | 33700 | 33700 | 33650 | 710 |
| 328 | 20231110 | 132600 | 26917583100 | 33700 | 33700 | 33700 | 33650 | 165 |
| 329 | 20231110 | 132500 | 26912027750 | 33700 | 33650 | 33700 | 33650 | 274 |
| 330 | 20231110 | 132400 | 26902796600 | 33700 | 33700 | 33700 | 33650 | 301 |
| 331 | 20231110 | 132300 | 26892657200 | 33700 | 33700 | 33700 | 33650 | 330 |
| 332 | 20231110 | 132200 | 26881536250 | 33650 | 33700 | 33700 | 33650 | 956 |
| 333 | 20231110 | 132100 | 26849331750 | 33700 | 33700 | 33700 | 33650 | 277 |
| 334 | 20231110 | 132000 | 26839999300 | 33700 | 33700 | 33700 | 33650 | 87 |
| 335 | 20231110 | 131900 | 26837067500 | 33650 | 33700 | 33700 | 33650 | 380 |
| 336 | 20231110 | 131800 | 26824262000 | 33650 | 33650 | 33750 | 33650 | 794 |
| 337 | 20231110 | 131700 | 26797509400 | 33700 | 33750 | 33750 | 33650 | 591 |
| 338 | 20231110 | 131600 | 26777605350 | 33750 | 33700 | 33750 | 33700 | 1326 |
| 339 | 20231110 | 131500 | 26732913000 | 33700 | 33550 | 33700 | 33550 | 1328 |
| 340 | 20231110 | 131400 | 26688263050 | 33550 | 33600 | 33600 | 33550 | 897 |
| 341 | 20231110 | 131300 | 26658131900 | 33650 | 33650 | 33650 | 33600 | 645 |
| 342 | 20231110 | 131200 | 26636445200 | 33650 | 33550 | 33650 | 33550 | 2316 |
| 343 | 20231110 | 131100 | 26558625300 | 33550 | 33550 | 33600 | 33550 | 186 |
| 344 | 20231110 | 131000 | 26552381850 | 33550 | 33600 | 33600 | 33550 | 419 |
| 345 | 20231110 | 130900 | 26538312550 | 33600 | 33600 | 33600 | 33550 | 309 |
| 346 | 20231110 | 130800 | 26527934200 | 33600 | 33550 | 33600 | 33550 | 285 |
| 347 | 20231110 | 130700 | 26518364150 | 33600 | 33600 | 33600 | 33550 | 461 |
| 348 | 20231110 | 130600 | 26502885400 | 33600 | 33600 | 33600 | 33550 | 254 |
| 349 | 20231110 | 130500 | 26494355100 | 33600 | 33600 | 33600 | 33550 | 223 |
| 350 | 20231110 | 130400 | 26486868050 | 33550 | 33500 | 33600 | 33500 | 1698 |
| 351 | 20231110 | 130300 | 26429894000 | 33550 | 33550 | 33600 | 33500 | 349 |
| 352 | 20231110 | 130200 | 26418182100 | 33600 | 33550 | 33600 | 33500 | 2141 |
| 353 | 20231110 | 130100 | 26346360650 | 33550 | 33550 | 33550 | 33500 | 513 |
| 354 | 20231110 | 130000 | 26329168200 | 33500 | 33550 | 33550 | 33500 | 416 |
| 355 | 20231110 | 125900 | 26315228050 | 33550 | 33550 | 33550 | 33500 | 310 |
| 356 | 20231110 | 125800 | 26304832150 | 33550 | 33500 | 33550 | 33500 | 456 |
| 357 | 20231110 | 125700 | 26289542250 | 33550 | 33550 | 33550 | 33500 | 1439 |
| 358 | 20231110 | 125600 | 26241268000 | 33550 | 33550 | 33550 | 33500 | 379 |
| 359 | 20231110 | 125500 | 26228557000 | 33550 | 33550 | 33550 | 33500 | 1269 |
| 360 | 20231110 | 125400 | 26186034700 | 33500 | 33550 | 33550 | 33500 | 271 |
| 361 | 20231110 | 125300 | 26176951150 | 33550 | 33500 | 33550 | 33500 | 1227 |
| 362 | 20231110 | 125200 | 26135835350 | 33500 | 33500 | 33500 | 33450 | 303 |
| 363 | 20231110 | 125100 | 26125687600 | 33500 | 33450 | 33500 | 33450 | 264 |
| 364 | 20231110 | 125000 | 26116853050 | 33500 | 33500 | 33500 | 33450 | 346 |
| 365 | 20231110 | 124900 | 26105266450 | 33500 | 33500 | 33500 | 33450 | 539 |
| 366 | 20231110 | 124800 | 26087224050 | 33450 | 33450 | 33500 | 33450 | 228 |
| 367 | 20231110 | 124700 | 26079593050 | 33450 | 33500 | 33500 | 33450 | 367 |
| 368 | 20231110 | 124600 | 26067304500 | 33450 | 33450 | 33500 | 33400 | 297 |
| 369 | 20231110 | 124500 | 26057366500 | 33450 | 33450 | 33500 | 33400 | 423 |
| 370 | 20231110 | 124400 | 26043222000 | 33450 | 33550 | 33550 | 33450 | 339 |
| 371 | 20231110 | 124300 | 26031868550 | 33550 | 33500 | 33550 | 33500 | 365 |
| 372 | 20231110 | 124200 | 26019635850 | 33500 | 33500 | 33550 | 33450 | 603 |
| 373 | 20231110 | 124100 | 25999437600 | 33550 | 33500 | 33550 | 33500 | 282 |
| 374 | 20231110 | 124000 | 25989983000 | 33550 | 33550 | 33550 | 33500 | 552 |
| 375 | 20231110 | 123900 | 25971476700 | 33500 | 33500 | 33550 | 33450 | 268 |
| 376 | 20231110 | 123800 | 25962496850 | 33550 | 33450 | 33550 | 33450 | 2452 |
| 377 | 20231110 | 123700 | 25880359550 | 33500 | 33450 | 33500 | 33400 | 449 |
| 378 | 20231110 | 123600 | 25865342900 | 33400 | 33400 | 33450 | 33400 | 213 |
| 379 | 20231110 | 123500 | 25858225000 | 33450 | 33450 | 33450 | 33400 | 271 |
| 380 | 20231110 | 123400 | 25849161550 | 33450 | 33400 | 33450 | 33350 | 424 |
| 381 | 20231110 | 123300 | 25835005400 | 33400 | 33400 | 33400 | 33350 | 511 |
| 382 | 20231110 | 123200 | 25817958700 | 33400 | 33400 | 33400 | 33350 | 244 |
| 383 | 20231110 | 123100 | 25809810600 | 33400 | 33450 | 33450 | 33350 | 910 |
| 384 | 20231110 | 123000 | 25779409200 | 33450 | 33400 | 33450 | 33400 | 263 |
| 385 | 20231110 | 122900 | 25770620250 | 33400 | 33450 | 33450 | 33350 | 214 |
| 386 | 20231110 | 122800 | 25763463850 | 33350 | 33450 | 33500 | 33350 | 889 |
| 387 | 20231110 | 122700 | 25733770800 | 33450 | 33400 | 33450 | 33400 | 1519 |
| 388 | 20231110 | 122600 | 25682976450 | 33450 | 33450 | 33500 | 33400 | 1434 |
| 389 | 20231110 | 122500 | 25635010250 | 33450 | 33450 | 33450 | 33400 | 289 |
| 390 | 20231110 | 122400 | 25625347700 | 33450 | 33450 | 33450 | 33350 | 932 |
| 391 | 20231110 | 122300 | 25594201850 | 33500 | 33450 | 33500 | 33450 | 226 |
| 392 | 20231110 | 122200 | 25586633000 | 33500 | 33500 | 33500 | 33450 | 387 |
| 393 | 20231110 | 122100 | 25573674800 | 33500 | 33500 | 33500 | 33450 | 394 |
| 394 | 20231110 | 122000 | 25560484350 | 33450 | 33450 | 33500 | 33450 | 714 |
| 395 | 20231110 | 121900 | 25536567400 | 33500 | 33500 | 33500 | 33450 | 335 |
| 396 | 20231110 | 121800 | 25525349400 | 33500 | 33400 | 33500 | 33400 | 144 |
| 397 | 20231110 | 121700 | 25520531300 | 33400 | 33400 | 33500 | 33400 | 962 |
| 398 | 20231110 | 121600 | 25488380450 | 33450 | 33500 | 33500 | 33450 | 280 |
| 399 | 20231110 | 121500 | 25479004600 | 33500 | 33450 | 33500 | 33400 | 184 |
| 400 | 20231110 | 121400 | 25472850100 | 33450 | 33400 | 33500 | 33400 | 212 |
| 401 | 20231110 | 121300 | 25465755400 | 33450 | 33550 | 33550 | 33450 | 525 |
| 402 | 20231110 | 121200 | 25448173850 | 33550 | 33550 | 33550 | 33500 | 207 |
| 403 | 20231110 | 121100 | 25441234400 | 33500 | 33500 | 33500 | 33450 | 610 |
| 404 | 20231110 | 121000 | 25420803800 | 33450 | 33450 | 33450 | 33400 | 1026 |
| 405 | 20231110 | 120900 | 25386491200 | 33450 | 33400 | 33450 | 33400 | 406 |
| 406 | 20231110 | 120800 | 25372914500 | 33400 | 33450 | 33450 | 33400 | 286 |
| 407 | 20231110 | 120700 | 25363352300 | 33450 | 33250 | 33450 | 33250 | 5828 |
| 408 | 20231110 | 120600 | 25168877800 | 33300 | 33300 | 33300 | 33250 | 766 |
| 409 | 20231110 | 120500 | 25143372650 | 33350 | 33300 | 33350 | 33250 | 406 |
| 410 | 20231110 | 120400 | 25129856000 | 33300 | 33300 | 33300 | 33250 | 981 |
| 411 | 20231110 | 120300 | 25097225250 | 33300 | 33300 | 33350 | 33250 | 346 |
| 412 | 20231110 | 120200 | 25085703650 | 33350 | 33300 | 33350 | 33250 | 1128 |
| 413 | 20231110 | 120100 | 25048139450 | 33300 | 33300 | 33350 | 33250 | 261 |
| 414 | 20231110 | 120000 | 25039441300 | 33350 | 33300 | 33400 | 33300 | 2149 |
| 415 | 20231110 | 115900 | 24967783450 | 33300 | 33350 | 33350 | 33300 | 714 |
| 416 | 20231110 | 115800 | 24943977550 | 33350 | 33300 | 33350 | 33300 | 270 |
| 417 | 20231110 | 115700 | 24934976250 | 33350 | 33300 | 33350 | 33300 | 273 |
| 418 | 20231110 | 115600 | 24925878600 | 33300 | 33350 | 33350 | 33300 | 412 |
| 419 | 20231110 | 115500 | 24912144350 | 33350 | 33250 | 33400 | 33250 | 1365 |
| 420 | 20231110 | 115400 | 24866621250 | 33300 | 33300 | 33300 | 33250 | 327 |
| 421 | 20231110 | 115300 | 24855734650 | 33300 | 33300 | 33350 | 33250 | 327 |
| 422 | 20231110 | 115200 | 24844851150 | 33300 | 33350 | 33350 | 33300 | 415 |
| 423 | 20231110 | 115100 | 24831021350 | 33350 | 33400 | 33400 | 33300 | 605 |
| 424 | 20231110 | 115000 | 24810863850 | 33400 | 33400 | 33400 | 33300 | 1172 |
| 425 | 20231110 | 114900 | 24771778800 | 33400 | 33400 | 33400 | 33350 | 314 |
| 426 | 20231110 | 114800 | 24761292700 | 33400 | 33400 | 33450 | 33350 | 271 |
| 427 | 20231110 | 114700 | 24752247150 | 33400 | 33400 | 33450 | 33350 | 1739 |
| 428 | 20231110 | 114600 | 24694164650 | 33400 | 33400 | 33400 | 33350 | 919 |
| 429 | 20231110 | 114500 | 24663471600 | 33400 | 33350 | 33400 | 33300 | 799 |
| 430 | 20231110 | 114400 | 24636820050 | 33350 | 33300 | 33400 | 33300 | 355 |
| 431 | 20231110 | 114300 | 24624986950 | 33400 | 33300 | 33400 | 33300 | 284 |
| 432 | 20231110 | 114200 | 24615516000 | 33400 | 33450 | 33450 | 33300 | 669 |
| 433 | 20231110 | 114100 | 24593211700 | 33300 | 33350 | 33450 | 33250 | 3942 |
| 434 | 20231110 | 114000 | 24461687300 | 33350 | 33350 | 33400 | 33300 | 1341 |
| 435 | 20231110 | 113900 | 24416912700 | 33400 | 33450 | 33450 | 33350 | 359 |
| 436 | 20231110 | 113800 | 24404927800 | 33450 | 33400 | 33450 | 33350 | 280 |
| 437 | 20231110 | 113700 | 24395575200 | 33400 | 33400 | 33450 | 33350 | 538 |
| 438 | 20231110 | 113600 | 24377599300 | 33350 | 33300 | 33400 | 33300 | 493 |
| 439 | 20231110 | 113500 | 24361165550 | 33350 | 33250 | 33350 | 33250 | 627 |
| 440 | 20231110 | 113400 | 24340284550 | 33250 | 33200 | 33300 | 33200 | 1365 |
| 441 | 20231110 | 113300 | 24294898450 | 33200 | 33250 | 33250 | 33200 | 747 |
| 442 | 20231110 | 113200 | 24270093400 | 33250 | 33250 | 33250 | 33200 | 354 |
| 443 | 20231110 | 113100 | 24258330250 | 33250 | 33300 | 33300 | 33050 | 4942 |
| 444 | 20231110 | 113000 | 24094542300 | 33250 | 33300 | 33300 | 33250 | 896 |
| 445 | 20231110 | 112900 | 24064746750 | 33300 | 33400 | 33400 | 33300 | 1624 |
| 446 | 20231110 | 112800 | 24010630300 | 33400 | 33400 | 33400 | 33350 | 322 |
| 447 | 20231110 | 112700 | 23999880350 | 33400 | 33350 | 33400 | 33250 | 320 |
| 448 | 20231110 | 112600 | 23989221300 | 33300 | 33250 | 33300 | 33250 | 507 |
| 449 | 20231110 | 112500 | 23972342500 | 33250 | 33350 | 33350 | 33200 | 2775 |
| 450 | 20231110 | 112400 | 23880015250 | 33350 | 33450 | 33500 | 33350 | 2636 |
| 451 | 20231110 | 112300 | 23791967950 | 33550 | 33550 | 33600 | 33450 | 2019 |
| 452 | 20231110 | 112200 | 23724320100 | 33600 | 33600 | 33600 | 33500 | 1087 |
| 453 | 20231110 | 112100 | 23687840750 | 33600 | 33650 | 33650 | 33550 | 255 |
| 454 | 20231110 | 112000 | 23679274200 | 33650 | 33600 | 33650 | 33550 | 2947 |
| 455 | 20231110 | 111900 | 23580248650 | 33600 | 33600 | 33600 | 33550 | 441 |
| 456 | 20231110 | 111800 | 23565438050 | 33600 | 33600 | 33600 | 33550 | 409 |
| 457 | 20231110 | 111700 | 23551705750 | 33600 | 33600 | 33600 | 33550 | 422 |
| 458 | 20231110 | 111600 | 23537531700 | 33600 | 33550 | 33600 | 33550 | 501 |
| 459 | 20231110 | 111500 | 23520705300 | 33600 | 33550 | 33600 | 33500 | 2698 |
| 460 | 20231110 | 111400 | 23430181650 | 33550 | 33450 | 33600 | 33450 | 5615 |
| 461 | 20231110 | 111300 | 23242020500 | 33450 | 33450 | 33450 | 33400 | 908 |
| 462 | 20231110 | 111200 | 23211667950 | 33450 | 33450 | 33500 | 33350 | 2299 |
| 463 | 20231110 | 111100 | 23134858050 | 33450 | 33400 | 33450 | 33350 | 2047 |
| 464 | 20231110 | 111000 | 23066546350 | 33400 | 33450 | 33450 | 33400 | 1219 |
| 465 | 20231110 | 110900 | 23025812800 | 33450 | 33400 | 33450 | 33400 | 1010 |
| 466 | 20231110 | 110800 | 22992046450 | 33450 | 33450 | 33450 | 33400 | 611 |
| 467 | 20231110 | 110700 | 22971628550 | 33450 | 33500 | 33500 | 33400 | 434 |
| 468 | 20231110 | 110600 | 22957107950 | 33500 | 33550 | 33550 | 33450 | 1428 |
| 469 | 20231110 | 110500 | 22909297000 | 33500 | 33550 | 33550 | 33500 | 1228 |
| 470 | 20231110 | 110400 | 22868103650 | 33550 | 33500 | 33550 | 33450 | 1709 |
| 471 | 20231110 | 110300 | 22810822350 | 33450 | 33500 | 33500 | 33450 | 3030 |
| 472 | 20231110 | 110200 | 22709386100 | 33500 | 33450 | 33500 | 33400 | 2358 |
| 473 | 20231110 | 110100 | 22630512350 | 33450 | 33350 | 33450 | 33350 | 4714 |
| 474 | 20231110 | 110000 | 22473088000 | 33350 | 33450 | 33450 | 33300 | 1167 |
| 475 | 20231110 | 105900 | 22434144200 | 33400 | 33400 | 33450 | 33350 | 2573 |
| 476 | 20231110 | 105800 | 22348183700 | 33400 | 33300 | 33400 | 33300 | 2563 |
| 477 | 20231110 | 105700 | 22262680050 | 33350 | 33250 | 33350 | 33250 | 1813 |
| 478 | 20231110 | 105600 | 22202307250 | 33250 | 33200 | 33350 | 33200 | 3107 |
| 479 | 20231110 | 105500 | 22098937400 | 33250 | 33250 | 33300 | 33200 | 1021 |
| 480 | 20231110 | 105400 | 22064972050 | 33250 | 33250 | 33300 | 33200 | 1431 |
| 481 | 20231110 | 105300 | 22017365700 | 33200 | 33150 | 33250 | 33100 | 1010 |
| 482 | 20231110 | 105200 | 21983846650 | 33150 | 33150 | 33200 | 33100 | 749 |
| 483 | 20231110 | 105100 | 21959009500 | 33150 | 33300 | 33350 | 33100 | 6208 |
| 484 | 20231110 | 105000 | 21752745550 | 33250 | 33200 | 33300 | 33150 | 2932 |
| 485 | 20231110 | 104900 | 21655330950 | 33150 | 33150 | 33200 | 33100 | 1341 |
| 486 | 20231110 | 104800 | 21610873700 | 33100 | 33100 | 33150 | 33050 | 2267 |
| 487 | 20231110 | 104700 | 21535802700 | 33100 | 33000 | 33100 | 32950 | 1860 |
| 488 | 20231110 | 104600 | 21474315050 | 33000 | 33000 | 33000 | 32900 | 3140 |
| 489 | 20231110 | 104500 | 21370830750 | 33000 | 32950 | 33050 | 32900 | 2681 |
| 490 | 20231110 | 104400 | 21282469300 | 32950 | 33000 | 33050 | 32950 | 2924 |
| 491 | 20231110 | 104300 | 21186072850 | 33000 | 33100 | 33100 | 32900 | 4493 |
| 492 | 20231110 | 104200 | 21037829100 | 33100 | 33050 | 33100 | 33050 | 1264 |
| 493 | 20231110 | 104100 | 20996023350 | 33050 | 33200 | 33200 | 33050 | 1729 |
| 494 | 20231110 | 104000 | 20938765650 | 33150 | 33100 | 33200 | 33100 | 3234 |
| 495 | 20231110 | 103900 | 20831533950 | 33100 | 33050 | 33150 | 32950 | 7981 |
| 496 | 20231110 | 103800 | 20567802100 | 33050 | 33100 | 33150 | 33050 | 1336 |
| 497 | 20231110 | 103700 | 20523581500 | 33100 | 32950 | 33100 | 32900 | 7767 |
| 498 | 20231110 | 103600 | 20267225500 | 32950 | 32950 | 32950 | 32900 | 4455 |
| 499 | 20231110 | 103500 | 20120457250 | 32900 | 32800 | 32950 | 32800 | 5258 |
| 500 | 20231110 | 103400 | 19947498150 | 32850 | 32850 | 32900 | 32800 | 2777 |
| 501 | 20231110 | 103300 | 19856277850 | 32850 | 32900 | 32900 | 32800 | 1874 |
| 502 | 20231110 | 103200 | 19794695300 | 32850 | 32850 | 32900 | 32750 | 6505 |
| 503 | 20231110 | 103100 | 19581136800 | 32800 | 32800 | 32900 | 32800 | 5618 |
| 504 | 20231110 | 103000 | 19396596200 | 32800 | 32750 | 32850 | 32750 | 7116 |
| 505 | 20231110 | 102900 | 19163133100 | 32700 | 32650 | 32750 | 32650 | 1476 |
| 506 | 20231110 | 102800 | 19114867250 | 32700 | 32750 | 32750 | 32650 | 2191 |
| 507 | 20231110 | 102700 | 19043193950 | 32700 | 32650 | 32750 | 32650 | 2499 |
| 508 | 20231110 | 102600 | 18961487850 | 32700 | 32750 | 32800 | 32650 | 11735 |
| 509 | 20231110 | 102500 | 18577258450 | 32750 | 32650 | 32750 | 32600 | 4538 |
| 510 | 20231110 | 102400 | 18428908150 | 32700 | 32550 | 32700 | 32450 | 10178 |
| 511 | 20231110 | 102300 | 18097554800 | 32500 | 32500 | 32600 | 32450 | 3840 |
| 512 | 20231110 | 102200 | 17972633250 | 32500 | 32400 | 32500 | 32400 | 2916 |
| 513 | 20231110 | 102100 | 17877997550 | 32400 | 32350 | 32400 | 32350 | 1647 |
| 514 | 20231110 | 102000 | 17824670150 | 32350 | 32300 | 32450 | 32250 | 3615 |
| 515 | 20231110 | 101900 | 17707640900 | 32300 | 32250 | 32300 | 32250 | 2669 |
| 516 | 20231110 | 101800 | 17621514300 | 32250 | 32150 | 32300 | 32150 | 2397 |
| 517 | 20231110 | 101700 | 17544184400 | 32150 | 32150 | 32250 | 32100 | 2759 |
| 518 | 20231110 | 101600 | 17455326500 | 32100 | 32100 | 32200 | 32100 | 3623 |
| 519 | 20231110 | 101500 | 17338862750 | 32100 | 32150 | 32150 | 32100 | 1317 |
| 520 | 20231110 | 101400 | 17296566250 | 32150 | 32200 | 32250 | 32150 | 1242 |
| 521 | 20231110 | 101300 | 17256590800 | 32200 | 32100 | 32200 | 32100 | 2375 |
| 522 | 20231110 | 101200 | 17180202500 | 32100 | 32150 | 32150 | 32100 | 2663 |
| 523 | 20231110 | 101100 | 17094605450 | 32150 | 31950 | 32200 | 31900 | 2965 |
| 524 | 20231110 | 101000 | 16999504700 | 31950 | 31850 | 32050 | 31850 | 4631 |
| 525 | 20231110 | 100900 | 16851415550 | 31900 | 31900 | 32000 | 31850 | 2417 |
| 526 | 20231110 | 100800 | 16774249550 | 31900 | 31850 | 31950 | 31850 | 1167 |
| 527 | 20231110 | 100700 | 16737025100 | 31850 | 31900 | 31900 | 31800 | 1294 |
| 528 | 20231110 | 100600 | 16695796150 | 31850 | 31850 | 31900 | 31800 | 727 |
| 529 | 20231110 | 100500 | 16672654200 | 31800 | 31800 | 31900 | 31750 | 1001 |
| 530 | 20231110 | 100400 | 16640798950 | 31800 | 31750 | 31850 | 31700 | 1850 |
| 531 | 20231110 | 100300 | 16582068650 | 31750 | 31650 | 31900 | 31650 | 3428 |
| 532 | 20231110 | 100200 | 16473162050 | 31700 | 31750 | 31850 | 31700 | 4434 |
| 533 | 20231110 | 100100 | 16332279350 | 31750 | 31600 | 31750 | 31600 | 1464 |
| 534 | 20231110 | 100000 | 16285884450 | 31600 | 31600 | 31750 | 31600 | 1233 |
| 535 | 20231110 | 095900 | 16246830000 | 31650 | 31600 | 31700 | 31550 | 2854 |
| 536 | 20231110 | 095800 | 16156679850 | 31600 | 31600 | 31650 | 31550 | 758 |
| 537 | 20231110 | 095700 | 16132727350 | 31650 | 31600 | 31650 | 31550 | 1854 |
| 538 | 20231110 | 095600 | 16074159950 | 31550 | 31550 | 31650 | 31550 | 3928 |
| 539 | 20231110 | 095500 | 15950141250 | 31600 | 31750 | 31750 | 31550 | 6823 |
| 540 | 20231110 | 095400 | 15734358400 | 31750 | 31700 | 31800 | 31700 | 1237 |
| 541 | 20231110 | 095300 | 15695101650 | 31700 | 31700 | 31750 | 31650 | 1312 |
| 542 | 20231110 | 095200 | 15653517500 | 31700 | 31750 | 31800 | 31650 | 3848 |
| 543 | 20231110 | 095100 | 15531503850 | 31800 | 31950 | 31950 | 31700 | 6773 |
| 544 | 20231110 | 095000 | 15315859150 | 31900 | 31950 | 32050 | 31900 | 6231 |
| 545 | 20231110 | 094900 | 15116680450 | 32000 | 31950 | 32000 | 31900 | 1362 |
| 546 | 20231110 | 094800 | 15073167250 | 31950 | 31950 | 32100 | 31900 | 4100 |
| 547 | 20231110 | 094700 | 14942068350 | 31950 | 31850 | 32000 | 31800 | 5345 |
| 548 | 20231110 | 094600 | 14771580550 | 31900 | 31650 | 31900 | 31650 | 4666 |
| 549 | 20231110 | 094500 | 14623145650 | 31700 | 31800 | 31850 | 31650 | 4307 |
| 550 | 20231110 | 094400 | 14486432150 | 31850 | 31750 | 31900 | 31700 | 4576 |
| 551 | 20231110 | 094300 | 14340998200 | 31700 | 31650 | 31800 | 31500 | 11146 |
| 552 | 20231110 | 094200 | 13988152950 | 31600 | 31800 | 31900 | 31500 | 26338 |
| 553 | 20231110 | 094100 | 13154263500 | 31800 | 31850 | 31850 | 31750 | 8694 |
| 554 | 20231110 | 094000 | 12877768950 | 31850 | 31950 | 31950 | 31800 | 3249 |
| 555 | 20231110 | 093900 | 12774234900 | 31950 | 31950 | 32000 | 31900 | 1221 |
| 556 | 20231110 | 093800 | 12735249850 | 31950 | 31950 | 32100 | 31900 | 2257 |
| 557 | 20231110 | 093700 | 12663047250 | 31900 | 32100 | 32100 | 31900 | 1975 |
| 558 | 20231110 | 093600 | 12599909750 | 32100 | 32000 | 32150 | 32000 | 4139 |
| 559 | 20231110 | 093500 | 12466974900 | 32050 | 31850 | 32050 | 31800 | 3362 |
| 560 | 20231110 | 093400 | 12359629900 | 31850 | 31800 | 31900 | 31750 | 3741 |
| 561 | 20231110 | 093300 | 12240516400 | 31850 | 32000 | 32000 | 31750 | 7340 |
| 562 | 20231110 | 093200 | 12006705900 | 32000 | 31950 | 32100 | 31950 | 2343 |
| 563 | 20231110 | 093100 | 11931697150 | 32050 | 31800 | 32100 | 31800 | 5701 |
| 564 | 20231110 | 093000 | 11749745850 | 31850 | 32000 | 32050 | 31800 | 6113 |
| 565 | 20231110 | 092900 | 11554484150 | 32000 | 32050 | 32050 | 32000 | 2959 |
| 566 | 20231110 | 092800 | 11459727750 | 32050 | 32150 | 32200 | 32000 | 4370 |
| 567 | 20231110 | 092700 | 11319480800 | 32150 | 32250 | 32250 | 32050 | 4386 |
| 568 | 20231110 | 092600 | 11178532450 | 32150 | 32300 | 32350 | 32150 | 4666 |
| 569 | 20231110 | 092500 | 11028137000 | 32300 | 32550 | 32650 | 32250 | 4858 |
| 570 | 20231110 | 092400 | 10870510500 | 32500 | 32250 | 32500 | 32200 | 7128 |
| 571 | 20231110 | 092300 | 10640051750 | 32250 | 32150 | 32350 | 32150 | 10862 |
| 572 | 20231110 | 092200 | 10289598800 | 32150 | 32050 | 32150 | 32000 | 5151 |
| 573 | 20231110 | 092100 | 10124401000 | 32000 | 32050 | 32100 | 31800 | 20973 |
| 574 | 20231110 | 092000 | 9453859500 | 32100 | 32250 | 32250 | 32050 | 12429 |
| 575 | 20231110 | 091900 | 9054741250 | 32200 | 32300 | 32400 | 32150 | 13547 |
| 576 | 20231110 | 091800 | 8617655100 | 32300 | 32600 | 32600 | 32300 | 9371 |
| 577 | 20231110 | 091700 | 8313596700 | 32600 | 32400 | 32650 | 32400 | 8405 |
| 578 | 20231110 | 091600 | 8040484000 | 32450 | 32550 | 32650 | 32400 | 12766 |
| 579 | 20231110 | 091500 | 7625154950 | 32550 | 32800 | 32800 | 32450 | 27348 |
| 580 | 20231110 | 091400 | 6733206350 | 32850 | 32850 | 33000 | 32800 | 6640 |
| 581 | 20231110 | 091300 | 6514813000 | 32850 | 32950 | 33000 | 32750 | 8222 |
| 582 | 20231110 | 091200 | 6245009100 | 32900 | 33000 | 33000 | 32850 | 7291 |
| 583 | 20231110 | 091100 | 6005184950 | 33000 | 33200 | 33250 | 33000 | 6328 |
| 584 | 20231110 | 091000 | 5795928200 | 33150 | 33000 | 33200 | 32950 | 6892 |
| 585 | 20231110 | 090900 | 5568158000 | 33000 | 33050 | 33100 | 32900 | 16150 |
| 586 | 20231110 | 090800 | 5035290150 | 33050 | 33100 | 33200 | 33000 | 9171 |
| 587 | 20231110 | 090700 | 4732018000 | 33100 | 33350 | 33400 | 33000 | 17498 |
| 588 | 20231110 | 090600 | 4151189350 | 33450 | 33650 | 33650 | 33200 | 35229 |
| 589 | 20231110 | 090500 | 2975244050 | 33650 | 33700 | 33800 | 33600 | 10034 |
| 590 | 20231110 | 090400 | 2637556300 | 33750 | 34100 | 34150 | 33600 | 8105 |
| 591 | 20231110 | 090300 | 2363286750 | 34100 | 34100 | 34150 | 33900 | 8105 |
| 592 | 20231110 | 090200 | 2087297400 | 34100 | 34000 | 34150 | 33950 | 7255 |
| 593 | 20231110 | 090100 | 1840199550 | 34000 | 33700 | 34100 | 33700 | 15185 |
| 594 | 20231110 | 090000 | 1325093350 | 33700 | 33850 | 33950 | 33500 | 39216 |